St. James's Place plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1,065.00 | 1,091.50 | 1,059.50 | 1,060.00 | 1,054.40 | 1,828,979 |
| 2026-07-29 | 1,115.00 | 1,132.00 | 1,038.75 | 1,064.00 | 1,058.38 | 3,877,164 |
| 2026-07-28 | 1,091.50 | 1,094.50 | 1,070.00 | 1,085.00 | 1,079.27 | 2,866,365 |
| 2026-07-27 | 1,092.00 | 1,098.00 | 1,080.99 | 1,085.00 | 1,079.27 | 9,248,220 |
| 2026-07-24 | 1,062.50 | 1,083.00 | 1,059.50 | 1,071.00 | 1,065.34 | 1,879,637 |
| 2026-07-23 | 1,067.00 | 1,070.50 | 1,056.00 | 1,066.00 | 1,060.37 | 2,400,746 |
| 2026-07-22 | 1,064.00 | 1,078.50 | 1,050.00 | 1,068.00 | 1,062.36 | 2,573,319 |
| 2026-07-21 | 1,059.00 | 1,074.00 | 1,052.00 | 1,067.00 | 1,061.36 | 3,460,284 |
| 2026-07-20 | 1,067.50 | 1,095.50 | 1,064.50 | 1,075.50 | 1,069.82 | 4,654,529 |
| 2026-07-17 | 1,096.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,074.29 | 2,646,064 |
| 2026-07-16 | 1,200.00 | 1,205.53 | 1,104.50 | 1,110.00 | 1,104.13 | 2,799,374 |
| 2026-07-15 | 1,150.00 | 1,204.00 | 1,135.31 | 1,204.00 | 1,197.64 | 2,547,954 |
| 2026-07-14 | 1,130.00 | 1,161.50 | 1,121.50 | 1,154.50 | 1,148.40 | 3,147,681 |
| 2026-07-13 | 1,150.00 | 1,160.00 | 1,131.50 | 1,139.50 | 1,133.48 | 2,253,792 |
| 2026-07-10 | 1,225.00 | 1,225.00 | 1,139.00 | 1,155.50 | 1,149.39 | 5,700,561 |
| 2026-07-09 | 1,260.50 | 1,276.50 | 1,244.50 | 1,263.50 | 1,256.82 | 697,818 |
| 2026-07-08 | 1,300.50 | 1,300.50 | 1,245.50 | 1,252.50 | 1,245.88 | 1,201,829 |
| 2026-07-07 | 1,332.00 | 1,345.50 | 1,303.50 | 1,303.50 | 1,296.61 | 693,537 |
| 2026-07-06 | 1,311.50 | 1,340.50 | 1,308.50 | 1,332.00 | 1,324.96 | 4,391,045 |
| 2026-07-03 | 1,280.00 | 1,316.00 | 1,276.00 | 1,303.00 | 1,296.11 | 1,097,879 |
| 2026-07-02 | 1,241.00 | 1,276.50 | 1,232.50 | 1,276.50 | 1,269.76 | 1,440,331 |
| 2026-07-01 | 1,214.50 | 1,229.00 | 1,211.00 | 1,226.50 | 1,220.02 | 3,552,956 |
| 2026-06-30 | 1,188.00 | 1,223.50 | 1,181.00 | 1,211.50 | 1,205.10 | 1,803,653 |
| 2026-06-29 | 1,195.50 | 1,202.50 | 1,177.00 | 1,181.00 | 1,174.76 | 1,796,664 |
| 2026-06-26 | 1,193.50 | 1,202.50 | 1,173.00 | 1,193.50 | 1,187.19 | 1,746,881 |
| 2026-06-25 | 1,183.50 | 1,218.00 | 1,181.57 | 1,192.50 | 1,186.20 | 5,038,134 |
| 2026-06-24 | 1,140.50 | 1,190.00 | 1,139.50 | 1,189.00 | 1,182.72 | 2,558,913 |
| 2026-06-23 | 1,141.50 | 1,159.00 | 1,133.50 | 1,146.50 | 1,140.44 | 1,882,610 |
| 2026-06-22 | 1,150.50 | 1,171.50 | 1,141.91 | 1,165.00 | 1,158.84 | 1,423,544 |
| 2026-06-19 | 1,142.00 | 1,156.50 | 1,131.00 | 1,145.50 | 1,139.45 | 4,160,136 |
| 2026-06-18 | 1,169.00 | 1,181.00 | 1,141.50 | 1,150.00 | 1,143.92 | 2,710,947 |
| 2026-06-17 | 1,164.00 | 1,173.50 | 1,123.50 | 1,167.00 | 1,160.83 | 1,963,332 |
| 2026-06-16 | 1,175.50 | 1,185.50 | 1,142.50 | 1,164.00 | 1,157.85 | 2,268,965 |
| 2026-06-15 | 1,196.00 | 1,203.00 | 1,164.50 | 1,168.00 | 1,161.83 | 1,619,069 |
| 2026-06-12 | 1,155.00 | 1,173.00 | 1,145.50 | 1,173.00 | 1,166.80 | 1,284,278 |
| 2026-06-11 | 1,129.00 | 1,140.00 | 1,118.00 | 1,127.50 | 1,121.54 | 1,075,918 |
| 2026-06-10 | 1,147.00 | 1,152.59 | 1,114.00 | 1,129.00 | 1,123.03 | 1,677,561 |
| 2026-06-09 | 1,190.50 | 1,200.00 | 1,143.50 | 1,143.50 | 1,137.46 | 2,214,189 |
| 2026-06-08 | 1,189.50 | 1,196.50 | 1,173.93 | 1,188.69 | 1,182.41 | 899,653 |
| 2026-06-05 | 1,197.00 | 1,213.52 | 1,188.50 | 1,196.50 | 1,190.18 | 1,029,643 |
| 2026-06-04 | 1,182.00 | 1,192.00 | 1,167.50 | 1,192.00 | 1,185.70 | 1,483,916 |
| 2026-06-03 | 1,192.00 | 1,192.00 | 1,165.00 | 1,167.50 | 1,161.33 | 713,104 |
| 2026-06-02 | 1,197.50 | 1,211.00 | 1,183.50 | 1,197.00 | 1,190.68 | 1,077,565 |
| 2026-06-01 | 1,204.50 | 1,210.50 | 1,182.50 | 1,190.00 | 1,183.71 | 2,341,713 |
| 2026-05-29 | 1,200.50 | 1,211.00 | 1,193.00 | 1,210.00 | 1,203.61 | 2,667,830 |
| 2026-05-28 | 1,191.00 | 1,199.21 | 1,178.50 | 1,192.00 | 1,185.70 | 4,902,256 |
| 2026-05-27 | 1,213.00 | 1,217.00 | 1,193.00 | 1,195.00 | 1,188.69 | 1,539,613 |
| 2026-05-26 | 1,224.50 | 1,230.50 | 1,207.00 | 1,209.50 | 1,203.11 | 1,817,823 |
| 2026-05-22 | 1,202.50 | 1,217.50 | 1,189.50 | 1,209.50 | 1,203.11 | 1,315,053 |
| 2026-05-21 | 1,177.50 | 1,210.50 | 1,177.50 | 1,197.50 | 1,191.17 | 2,798,691 |
| 2026-05-20 | 1,139.00 | 1,195.00 | 1,133.00 | 1,186.50 | 1,180.23 | 1,338,722 |
| 2026-05-19 | 1,158.50 | 1,175.50 | 1,138.00 | 1,139.50 | 1,133.48 | 1,754,737 |
| 2026-05-18 | 1,148.50 | 1,174.00 | 1,144.00 | 1,159.00 | 1,152.88 | 2,476,061 |
| 2026-05-15 | 1,181.50 | 1,182.50 | 1,141.00 | 1,155.00 | 1,148.90 | 3,592,979 |
| 2026-05-14 | 1,164.50 | 1,192.50 | 1,160.00 | 1,192.50 | 1,186.20 | 1,222,672 |
| 2026-05-13 | 1,164.00 | 1,167.00 | 1,149.00 | 1,160.00 | 1,153.87 | 4,597,473 |
| 2026-05-12 | 1,182.50 | 1,182.50 | 1,154.50 | 1,154.50 | 1,148.40 | 2,547,890 |
| 2026-05-11 | 1,181.50 | 1,213.00 | 1,166.00 | 1,207.00 | 1,200.62 | 6,187,327 |
| 2026-05-08 | 1,184.00 | 1,203.50 | 1,179.50 | 1,187.62 | 1,181.35 | 3,216,190 |
| 2026-05-07 | 1,237.50 | 1,241.50 | 1,211.00 | 1,237.50 | 1,230.96 | 1,473,738 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0600 GBP |
| 2026-03-26 | 0.1200 GBP |
| 2025-08-07 | 0.0600 GBP |
| 2025-04-10 | 0.1200 GBP |
| 2024-08-22 | 0.0600 GBP |
| 2024-04-25 | 0.0800 GBP |
| 2023-08-24 | 0.1583 GBP |
| 2023-05-04 | 0.3719 GBP |
| 2022-08-25 | 0.1559 GBP |
| 2022-04-28 | 0.4041 GBP |
| 2021-08-26 | 0.1155 GBP |
| 2021-04-15 | 0.3849 GBP |
| 2021-03-04 | 0.1122 GBP |
| 2020-05-07 | 0.2000 GBP |
| 2020-04-16 | 0.3122 GBP |
| 2019-08-29 | 0.1849 GBP |
| 2019-04-04 | 0.2973 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.